CARRIANNA GROUP HOLDINGS COMPANY LIMITED: Wrnt due 2002-02-28
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00664 | 2000-02-18 | 2002-02-25 | 2002-03-01 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2002-02-28 | 3 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 2 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 5 | 0.010 | - | 0.015 | 10,000 | 0.010 | - | 0.015 | 0.010 | 0.010 | 1,000,000 | 0.0100 | 0.00% |
| 2002-01-18 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 5 | 0.010 | - | - | 8,172 | 0.010 | - | - | 0.010 | 0.010 | 817,200 | 0.0100 | -60.00% |
| 2002-01-04 | 0 | 4 | 0.025 | - | 0.030 | 5,000 | 0.025 | - | 0.030 | 0.025 | 0.025 | 200,000 | 0.0250 | -40.48% |
| 2001-12-28 | 0 | 3 | 0.042 | - | 0.042 | 300 | 0.042 | - | 0.042 | - | - | 10,000 | 0.0300 | -6.67% |
| 2001-12-21 | 0 | 5 | 0.045 | - | 0.045 | 2,000 | 0.045 | - | 0.045 | 0.045 | 0.045 | 50,000 | 0.0400 | -18.18% |
| 2001-12-14 | 0 | 5 | 0.055 | - | 0.055 | 610 | 0.055 | - | 0.055 | - | - | 17,000 | 0.0359 | -31.25% |
| 2001-12-07 | 0 | 5 | 0.080 | - | 0.088 | 38,730 | 0.080 | - | 0.088 | 0.078 | 0.092 | 459,000 | 0.0844 | -32.20% |
| 2001-11-30 | 0 | 5 | 0.118 | - | 0.120 | 154,030 | 0.118 | - | 0.120 | 0.094 | 0.120 | 1,425,000 | 0.1081 | 34.09% |
| 2001-11-23 | 0 | 5 | 0.088 | - | 0.090 | 26,720 | 0.088 | - | 0.090 | 0.070 | 0.088 | 350,000 | 0.0763 | 29.41% |
| 2001-11-16 | 1 | 5 | 0.068 | - | - | 61,484 | 0.068 | - | - | 0.060 | 0.068 | 964,800 | 0.0637 | -28.42% |
| 2001-11-09 | 1 | 5 | 0.095 | - | - | 52,828 | 0.095 | - | - | 0.070 | 0.095 | 695,600 | 0.0759 | 26.67% |
| 2001-11-02 | 0 | 5 | 0.075 | - | 0.075 | 3,980 | 0.075 | - | 0.075 | 0.075 | 0.075 | 54,000 | 0.0737 | -16.67% |
| 2001-10-26 | 0 | 4 | 0.090 | - | 0.090 | 1,960 | 0.090 | - | 0.090 | - | - | 31,000 | 0.0632 | -9.09% |
| 2001-10-19 | 0 | 5 | 0.099 | - | 0.100 | 407,760 | 0.099 | - | 0.100 | 0.094 | 0.100 | 4,080,000 | 0.0999 | 10.00% |
| 2001-10-12 | 0 | 5 | 0.090 | - | 0.090 | 72,460 | 0.090 | - | 0.090 | 0.095 | 0.108 | 742,000 | 0.0977 | -10.00% |
| 2001-10-05 | 0 | 3 | 0.100 | - | 0.100 | 0 | 0.100 | - | 0.100 | - | - | 0 | - | -4.76% |
| 2001-09-28 | 0 | 5 | 0.105 | - | 0.105 | 1,339,460 | 0.105 | - | 0.105 | 0.090 | 0.105 | 14,395,000 | 0.0931 | 10.53% |
| 2001-09-21 | 0 | 5 | 0.095 | - | 0.095 | 257,292 | 0.095 | - | 0.095 | 0.095 | 0.105 | 2,636,200 | 0.0976 | -2.06% |
| 2001-09-14 | 0 | 5 | 0.097 | - | 0.097 | 464,380 | 0.097 | - | 0.097 | 0.085 | 0.103 | 5,150,000 | 0.0902 | 14.12% |
| 2001-09-07 | 0 | 5 | 0.085 | - | 0.086 | 471,384 | 0.085 | - | 0.086 | 0.080 | 0.096 | 5,587,200 | 0.0844 | -15.00% |
| 2001-08-31 | 0 | 5 | 0.100 | - | - | 500,372 | 0.100 | - | - | 0.085 | 0.100 | 5,230,400 | 0.0957 | 13.64% |
| 2001-08-24 | 0 | 5 | 0.088 | - | 0.088 | 2,408,909 | 0.088 | - | 0.088 | 0.042 | 0.090 | 43,581,600 | 0.0553 | 120.00% |
| 2001-08-17 | 0 | 5 | 0.040 | - | - | 1,491,800 | 0.040 | - | - | 0.018 | 0.042 | 65,859,128 | 0.0227 | 42.86% |
| 2001-08-10 | 0 | 5 | 0.028 | - | - | 0 | 0.028 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 5 | 0.028 | - | - | 0 | 0.028 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 4 | 0.028 | - | 0.036 | 0 | 0.028 | - | 0.036 | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 5 | 0.028 | - | - | 0 | 0.028 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 5 | 0.028 | - | - | 1,160 | 0.028 | - | - | 0.028 | 0.028 | 35,000 | 0.0331 | -49.09% |
| 2001-07-05 | 0 | 3 | 0.055 | - | - | 0 | 0.055 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 4 | 0.055 | - | - | 1,100 | 0.055 | - | - | - | - | 20,000 | 0.0550 | 0.00% |
| 2001-06-22 | 0 | 5 | 0.055 | - | - | 4,400 | 0.055 | - | - | 0.055 | 0.055 | 80,000 | 0.0550 | 7.84% |
| 2001-06-15 | 0 | 5 | 0.051 | - | - | 9,215 | 0.051 | - | - | 0.048 | 0.055 | 183,000 | 0.0504 | -3.77% |
| 2001-06-08 | 0 | 5 | 0.053 | 0.047 | 0.053 | 26,555 | 0.053 | 0.047 | 0.053 | 0.040 | 0.053 | 608,600 | 0.0436 | 55.88% |
| 2001-06-01 | 0 | 5 | 0.034 | 0.034 | - | 0 | 0.034 | 0.034 | - | - | - | 0 | - | 3.03% |
| 2001-05-25 | 0 | 5 | 0.033 | - | - | 64,045 | 0.033 | - | - | 0.030 | 0.038 | 1,869,000 | 0.0343 | -2.94% |
| 2001-05-18 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 3 | 0.034 | - | 0.034 | 0 | 0.034 | - | 0.034 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 5 | 0.034 | - | 0.034 | 0 | 0.034 | - | 0.034 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 4 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 4 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 4 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 5 | 0.034 | - | 0.034 | 0 | 0.034 | - | 0.034 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 5 | 0.034 | - | 0.035 | 0 | 0.034 | - | 0.035 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 2 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-05 | 0 | 4 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 3 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 5 | 0.034 | - | - | 0 | 0.034 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 5 | 0.034 | - | - | 2,040 | 0.034 | - | - | 0.034 | 0.034 | 60,000 | 0.0340 | -5.56% |
| 2000-11-17 | 0 | 5 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 5 | 0.036 | 0.020 | - | 0 | 0.036 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 5 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 5 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 5 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 5 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 3 | 0.036 | 0.011 | - | 0 | 0.036 | 0.011 | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 5 | 0.036 | - | - | 900 | 0.036 | - | - | - | - | 25,000 | 0.0360 | 0.00% |
| 2000-09-22 | 0 | 5 | 0.036 | 0.036 | - | 10,220 | 0.036 | 0.036 | - | 0.035 | 0.040 | 285,000 | 0.0359 | 20.00% |
| 2000-09-15 | 0 | 4 | 0.030 | 0.021 | - | 0 | 0.030 | 0.021 | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 5 | 0.030 | 0.020 | - | 0 | 0.030 | 0.020 | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 5 | 0.030 | 0.016 | - | 600 | 0.030 | 0.016 | - | 0.030 | 0.030 | 20,000 | 0.0300 | 0.00% |
| 2000-08-25 | 0 | 5 | 0.030 | - | 0.040 | 0 | 0.030 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 5 | 0.030 | - | - | 0 | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 5 | 0.030 | - | - | 600 | 0.030 | - | - | 0.030 | 0.030 | 20,000 | 0.0300 | -50.00% |
| 2000-08-04 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | -50.00% |
| 2000-07-28 | 0 | 5 | 0.120 | - | 0.120 | 1,500 | 0.120 | - | 0.120 | - | - | 10,000 | 0.1500 | -45.45% |
| 2000-07-21 | 0 | 5 | 0.220 | - | 0.220 | 0 | 0.220 | - | 0.220 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 5 | 0.220 | - | 0.220 | 500 | 0.220 | - | 0.220 | - | - | 5,000 | 0.1000 | 0.00% |
| 2000-07-07 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 5 | 0.220 | - | 0.220 | 750 | 0.220 | - | 0.220 | - | - | 5,000 | 0.1500 | 0.00% |
| 2000-06-09 | 0 | 4 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 5 | 0.220 | - | 0.230 | 0 | 0.220 | - | 0.230 | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 5 | 0.220 | - | - | 1,500 | 0.220 | - | - | - | - | 10,000 | 0.1500 | 0.00% |
| 2000-05-12 | 0 | 4 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-05 | 0 | 4 | 0.220 | - | 0.230 | 750 | 0.220 | - | 0.230 | - | - | 5,000 | 0.1500 | 0.00% |
| 2000-04-28 | 0 | 4 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 4 | 0.220 | - | 0.220 | 1,500 | 0.220 | - | 0.220 | - | - | 10,000 | 0.1500 | -8.33% |
| 2000-04-14 | 0 | 5 | 0.240 | - | - | 2,000 | 0.240 | - | - | - | - | 10,000 | 0.2000 | -22.58% |
| 2000-04-07 | 0 | 4 | 0.310 | - | - | 0 | 0.310 | - | - | - | - | 0 | - | -11.43% |
| 2000-03-31 | 0 | 5 | 0.350 | - | 0.370 | 18,000 | 0.350 | - | 0.370 | 0.350 | 0.350 | 55,000 | 0.3273 | 6.06% |
| 2000-03-24 | 0 | 5 | 0.330 | 0.330 | - | 45,300 | 0.330 | 0.330 | - | 0.280 | 0.320 | 154,000 | 0.2942 | -2.94% |
| 2000-03-17 | 0 | 5 | 0.340 | 0.330 | 0.400 | 126,486 | 0.340 | 0.330 | 0.400 | 0.340 | 0.480 | 311,093 | 0.4066 | -32.00% |
| 2000-03-10 | 0 | 5 | 0.500 | 0.500 | 0.550 | 1,584,892 | 0.500 | 0.500 | 0.550 | 0.490 | 0.610 | 2,864,800 | 0.5532 | -13.79% |
| 2000-03-03 | 0 | 5 | 0.580 | 0.520 | 0.580 | 919,094 | 0.580 | 0.520 | 0.580 | 0.400 | 0.580 | 1,982,564 | 0.4636 | 16.00% |
| 2000-02-25 | 0 | 5 | 0.500 | 0.480 | 0.520 | 2,452,530 | 0.500 | 0.480 | 0.520 | 0.480 | 0.690 | 4,484,200 | 0.5469 | -16.67% |
| 2000-02-18 | 0 | 1 | 0.600 | 0.570 | 0.650 | 2,214,402 | 0.600 | 0.570 | 0.650 | 0.405 | 0.790 | 3,369,000 | 0.6573 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy